Yahoo

Mail

Singapore markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,631.74
+11.31(+0.15%)
Bitcoin USD
28,375.79
+515.65(+1.85%)
CMC Crypto 200
621.50
+7.29(+1.19%)

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

69.00

+0.80

(+1.17%)

As of 01:34PM EDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	68.66	69.38	68.37	69.00	69.00	3,641,681
30 Mar 2023	68.38	68.53	67.99	68.20	68.20	4,400,100
29 Mar 2023	68.22	68.46	67.86	68.18	68.18	5,369,900
28 Mar 2023	68.08	68.59	67.96	68.20	68.20	4,715,100
27 Mar 2023	68.09	68.82	68.01	68.07	68.07	6,711,300
24 Mar 2023	67.20	67.78	66.69	67.68	67.68	6,274,900
23 Mar 2023	67.59	67.90	66.64	66.98	66.98	6,723,600
22 Mar 2023	67.49	68.00	67.22	67.24	67.24	6,657,600
21 Mar 2023	67.48	67.81	66.87	67.51	67.51	8,039,600
20 Mar 2023	66.73	67.38	66.24	67.24	67.24	9,731,700
17 Mar 2023	67.33	67.33	66.21	66.53	66.53	21,608,800
16 Mar 2023	67.03	67.61	65.86	67.10	67.10	10,541,100
15 Mar 2023	66.12	67.72	66.06	67.48	67.48	10,701,900
14 Mar 2023	66.30	66.56	65.76	66.47	66.47	9,408,400
13 Mar 2023	65.41	67.09	65.28	66.00	66.00	9,598,000
10 Mar 2023	66.32	67.41	65.43	65.71	65.71	10,279,400
09 Mar 2023	67.60	67.72	66.33	66.51	66.51	7,553,600
08 Mar 2023	67.91	68.05	66.94	67.29	67.29	5,962,900
07 Mar 2023	69.18	69.21	67.44	68.00	68.00	8,135,800
06 Mar 2023	69.37	69.66	68.73	68.90	68.90	7,000,100
03 Mar 2023	69.36	69.42	68.81	69.30	69.30	6,539,200
02 Mar 2023	69.23	69.72	68.99	69.19	69.19	6,068,900
01 Mar 2023	68.70	69.79	68.61	69.36	69.36	5,883,400
28 Feb 2023	69.80	69.94	68.82	68.96	68.96	8,697,900
27 Feb 2023	70.29	70.41	69.73	69.99	69.99	4,990,700
24 Feb 2023	71.11	71.22	69.82	70.18	70.18	6,403,400
23 Feb 2023	71.38	71.98	70.89	71.40	71.40	5,459,800
22 Feb 2023	71.30	71.71	70.58	71.31	71.31	5,718,900
21 Feb 2023	71.27	71.67	70.82	71.22	71.22	6,189,600
17 Feb 2023	70.62	71.74	70.52	71.11	71.11	11,131,800
16 Feb 2023	70.80	71.22	70.18	70.85	70.85	5,593,700
15 Feb 2023	72.30	72.47	71.34	71.47	71.47	5,890,500
14 Feb 2023	73.31	73.47	72.20	72.25	72.25	5,606,100
13 Feb 2023	72.22	73.44	71.98	73.17	73.17	8,628,000
10 Feb 2023	71.71	72.36	71.24	72.20	72.20	8,621,500
09 Feb 2023	73.49	73.84	71.43	71.49	71.49	12,828,800
08 Feb 2023	74.31	74.42	72.94	73.65	73.65	10,149,800
07 Feb 2023	74.55	74.69	73.98	74.52	74.52	8,726,300
06 Feb 2023	74.45	75.18	74.23	74.53	74.53	7,112,700
03 Feb 2023	73.21	74.47	72.61	74.45	74.45	10,211,900
02 Feb 2023	70.32	72.88	69.80	72.77	72.77	13,015,300
01 Feb 2023	72.94	72.94	70.81	71.23	71.23	10,727,700
31 Jan 2023	72.11	72.66	71.65	72.65	72.65	9,375,200
30 Jan 2023	72.59	72.91	71.88	72.03	72.03	8,900,400
27 Jan 2023	72.99	73.45	72.34	72.45	72.45	5,426,600
26 Jan 2023	73.11	73.20	71.98	72.99	72.99	6,528,300
25 Jan 2023	72.56	73.24	72.01	73.17	73.17	6,638,200
24 Jan 2023	73.00	75.00	72.12	72.34	72.34	7,300,200
23 Jan 2023	74.09	74.20	72.85	73.26	73.26	7,426,500
20 Jan 2023	73.90	74.15	73.35	74.15	74.15	10,518,200
19 Jan 2023	72.35	73.87	72.16	73.75	73.75	9,387,500
18 Jan 2023	72.34	72.67	72.08	72.14	72.14	8,371,100
17 Jan 2023	73.11	73.49	72.01	72.31	72.31	8,964,900
13 Jan 2023	71.63	72.52	71.43	72.51	72.51	9,117,300
12 Jan 2023	71.68	71.94	71.06	71.60	71.60	6,779,600
11 Jan 2023	71.51	71.98	71.02	71.94	71.94	7,268,700
10 Jan 2023	71.28	71.70	70.79	71.65	71.65	6,673,400
09 Jan 2023	73.12	73.16	70.75	71.01	71.01	13,005,100
06 Jan 2023	72.35	73.40	72.10	73.00	73.00	7,311,100
05 Jan 2023	71.74	72.38	71.53	71.92	71.92	8,112,000
05 Jan 2023	0.57 Dividend
04 Jan 2023	72.25	73.26	71.73	72.62	72.05	9,948,700
03 Jan 2023	71.76	72.97	71.68	72.26	71.69	7,792,300
30 Dec 2022	72.13	72.28	70.87	71.95	71.39	7,029,200
29 Dec 2022	72.30	72.64	71.86	72.10	71.53	4,288,300
28 Dec 2022	72.87	72.96	71.92	71.99	71.42	5,192,000
27 Dec 2022	73.18	73.29	72.12	72.61	72.04	5,971,700
23 Dec 2022	73.75	73.89	72.51	72.89	72.32	7,029,800
22 Dec 2022	73.09	73.86	72.84	73.83	73.25	7,600,600
21 Dec 2022	72.75	73.55	72.31	73.33	72.75	8,469,700
20 Dec 2022	73.32	73.66	72.44	72.65	72.08	9,231,600
19 Dec 2022	73.66	74.23	72.65	73.16	72.59	8,157,500
16 Dec 2022	74.48	74.94	73.37	73.49	72.91	27,045,600
15 Dec 2022	76.92	77.21	74.71	75.00	74.41	10,646,000
14 Dec 2022	77.81	77.90	76.77	77.14	76.53	9,197,900
13 Dec 2022	79.36	79.36	77.27	77.35	76.74	15,614,400
12 Dec 2022	78.94	79.14	78.29	78.89	78.27	7,055,200
09 Dec 2022	80.13	80.67	78.73	78.83	78.21	8,857,100
08 Dec 2022	79.98	80.08	79.47	79.88	79.25	6,810,100
07 Dec 2022	78.76	80.23	78.65	79.93	79.30	7,799,000
06 Dec 2022	80.70	81.24	79.47	79.92	79.29	7,728,800
05 Dec 2022	80.93	81.42	80.40	80.70	80.07	6,791,300
02 Dec 2022	80.37	81.16	80.37	81.13	80.49	6,366,700
01 Dec 2022	80.48	81.44	80.05	80.88	80.25	10,308,500
30 Nov 2022	79.75	80.30	78.64	80.28	79.65	19,261,800
29 Nov 2022	78.81	79.11	78.30	79.03	78.41	6,439,700
28 Nov 2022	79.28	79.70	78.82	79.14	78.52	6,270,000
25 Nov 2022	79.31	79.78	79.14	79.24	78.62	4,735,000
23 Nov 2022	78.60	79.22	78.53	79.14	78.52	5,700,200
22 Nov 2022	79.01	79.56	78.78	78.86	78.24	7,075,000
21 Nov 2022	77.65	79.07	77.62	78.96	78.34	8,972,400
18 Nov 2022	77.53	78.14	76.98	77.45	76.84	9,229,700
17 Nov 2022	75.64	77.57	75.64	77.16	76.55	7,457,700
16 Nov 2022	76.56	77.75	76.02	76.15	75.55	10,132,600
15 Nov 2022	76.41	76.77	75.27	76.28	75.68	11,212,300
14 Nov 2022	76.59	77.84	76.16	76.39	75.79	14,169,500
11 Nov 2022	78.10	78.46	74.55	75.96	75.36	18,317,600
10 Nov 2022	80.75	80.76	78.63	79.38	78.76	9,884,500
09 Nov 2022	79.59	81.17	79.59	79.78	79.15	9,586,300
08 Nov 2022	79.19	80.44	78.86	79.98	79.35	8,514,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,631.74+11.31(+0.15%)

Bitcoin USD28,375.79+515.65(+1.85%)

CMC Crypto 200621.50+7.29(+1.19%)

Bristol-Myers Squibb Company (BMY)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,631.74
+11.31(+0.15%)

Bitcoin USD
28,375.79
+515.65(+1.85%)

CMC Crypto 200
621.50
+7.29(+1.19%)